株価チャート

2019/05/14～2019/10/04

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
10/04858862850861+1.18%313,700618億2572万+9.4%7.221.76
10/03842852839851-0.47%233,400611億766万+8.68%7.141.74
10/02839867837855+0.59%515,600613億9488万+9.62%7.171.74
10/01827855825850+3.28%574,100610億3585万+9.54%7.131.73
09/30813825808823+2.62%506,600590億9706万+6.47%6.91.68
09/27809819799802-0.25%402,100575億8912万+4.16%6.731.64
09/26800819795804+1.26%512,900577億3273万+4.69%6.741.64
09/25789799787794+0.25%201,600570億1466万+3.66%6.661.62
09/24800807792792-0.88%276,200568億7105万+3.8%6.641.62
09/20798810795799+1.01%454,600573億7370万+5.13%6.71.63
09/19774796774791+1.93%325,900567億9924万+4.63%6.641.61
09/18793793773776-1.65%270,200557億2214万+3.19%6.511.58
09/17775794774789+1.41%357,400566億5563万+5.2%6.621.61
09/13772779760778+0.91%287,000558億6575万+4.29%6.531.59
09/12777782770771+0.39%507,200553億6310万+4.05%6.471.57
09/11764769757768+1.05%284,500551億4768万+4.21%6.441.57
09/10769769756760-0.65%180,100545億7323万+3.68%6.381.55
09/09754769750765+2%179,600549億3226万+4.94%6.421.56
09/06758763750750-0.92%154,100538億5516万+3.45%6.291.53
09/05742758742757+2.44%315,000543億5781万+4.7%6.351.54
09/04743744737739-0.81%212,100530億6528万+2.64%6.21.51
09/03743752739745+0.13%226,200534億9613万+3.76%6.251.52
09/02758758744744-1.98%288,100534億2432万+4.06%6.241.52
08/307637667557590%212,800545億142万+6.6%6.371.55
08/29765765748759+0.66%293,800545億142万+7.05%6.371.55
08/28767773743754-1.95%472,000541億4239万+6.8%6.331.54
08/27767778765769+0.26%258,400552億1949万+9.39%6.451.57
08/26753769750767-0.52%366,200550億7588万+9.73%6.431.56
08/23745775745771+3.49%458,100553億6310万+10.78%6.471.57
08/22757759742745-1.19%380,900534億9613万+7.66%6.251.52
08/21745755740754+1.07%331,900541億4239万+9.43%6.331.54
08/20733747730746+3.04%538,800535億6793万+8.59%6.261.52
08/19717730717724+1.97%388,500519億8818万+5.69%6.071.48
08/16700715698710+1%269,400509億8288万+3.65%5.961.45
08/15691703690703-0.85%218,500504億8024万+2.78%5.91.43
08/14706711701709+0.57%265,900509億1108万+3.65%5.951.45
08/13692710688705+0.71%439,100506億2385万+3.07%5.911.44
08/09671712670700+5.58%1,256,000502億6482万+2.34%5.871.43
08/08657680649663+1.22%600,300476億796万-2.93%5.561.35
08/07667669655655-1.36%366,500470億3351万-4.24%5.491.34
08/06650668644664-0.45%396,700476億7977万-3.21%5.571.35
08/05671673666667-0.89%423,000478億9519万-2.91%5.61.36
08/02674678669673-1.61%300,100483億2603万-2.04%5.651.37
08/01687687677684-0.73%265,800491億1591万-0.29%5.741.4
07/31699701687689+1.03%501,100494億7494万+0.58%5.781.41
07/30679684677682+0.74%201,300489億7229万-0.29%5.721.39
07/296766786726770%87,400486億1326万-1.02%5.681.38
07/26679680674677-0.59%134,400486億1326万-0.88%5.681.38
07/25679686675681+0.29%178,200489億49万-0.44%5.711.39
07/24681685677679-0.15%105,000487億5687万-0.59%5.71.38
07/23675682672680+0.59%135,700488億2868万-0.44%5.71.39
07/22677680675676-0.59%108,500485億4145万-1.02%5.671.38
07/19672681666680+1.95%176,700488億2868万-0.44%5.71.39
07/18677679666667-2.63%283,400478億9519万-2.34%5.61.36
07/17692692685685-1.01%163,800491億8771万+0.15%5.751.4
07/16707707688692-2.26%313,200496億9036万+1.02%5.811.41
07/12713714708708-0.7%132,500508億3927万+3.36%5.941.44
07/11706713702713+1.42%155,600511億9831万+4.24%5.981.45
07/10696707692703+0.72%196,100504億8024万+2.93%5.91.43
07/09698709696698-0.14%206,100501億2120万+2.35%5.861.42
07/08700705698699+0.14%124,300501億9301万+2.64%5.861.43
07/05697700689698+0.72%190,400501億2120万+2.8%5.861.42
07/04698699691693+0.14%177,700497億6217万+2.06%5.811.41
07/03691694686692-0.14%151,200496億9036万+2.06%5.811.41
07/02679694675693+2.21%204,200497億6217万+2.21%5.811.41
07/01672678668678+1.5%335,700486億8506万-0.15%5.691.38
06/28661670659668+1.21%156,600479億6700万-1.76%5.61.36
06/27659663656660+0.61%149,700473億9254万-3.08%5.541.35
06/26661663656656-1.35%251,000471億531万-3.95%5.51.34
06/25674678664665-0.89%277,700477億5157万-2.92%5.581.36
06/24673674659671-0.59%324,700481億8242万-2.19%5.631.37
06/21683685675675-1.03%241,100484億6964万-1.89%5.661.38
06/20675682673682+1.19%131,400489億7229万-1.16%5.721.39
06/19676679672674+1.2%146,600483億9784万-2.46%5.651.37
06/18678680666666-1.91%266,800478億2338万-3.76%5.591.36
06/17687688678679-1.16%190,000487億5687万-2.16%5.71.38
06/14689692682687+0.88%202,600493億3133万-1.29%5.761.4
06/13694695679681-1.87%272,500489億49万-2.16%5.711.39
06/12696701689694-0.14%175,000498億3397万-0.57%5.821.42
06/11694698689695+0.14%130,500499億578万-0.86%5.831.42
06/10702704689694+0.14%178,100498億3397万-1.7%5.821.42
06/07673697670693+2.97%381,900497億6217万-2.26%5.811.41
06/06680685673673-0.74%193,000483億2603万-5.61%5.651.37
06/05680682675678+1.19%182,800486億8506万-5.31%5.691.38
06/046666766666700%160,600481億1061万-6.94%5.621.37
06/03676681669670-1.76%288,700481億1061万-7.46%5.621.37
05/31683685666682-0.44%505,700489億7229万-6.19%5.721.39
05/30684686678685-1.15%302,600491億8771万-6.29%5.751.4
05/29694699684693-1.14%223,200497億6217万-5.59%5.811.41
05/28708708694701-0.57%181,000503億3662万-5.01%5.881.43
05/27701708691705+0.86%170,300506億2385万-4.86%5.911.44
05/24690699683699-0.14%379,800501億9301万-5.92%5.861.43
05/23705707698700-0.71%209,000502億6482万-6.04%5.871.43
05/22705713703705+0.14%118,300506億2385万-5.75%5.911.44
05/21716716704704-1.68%274,000505億5204万-6.26%5.911.44
05/20715721712716+0.14%146,900514億1373万-4.91%6.011.46
05/17713720710715+0.56%155,200513億4192万-5.3%61.46
05/16704713700711+1.14%176,300510億5469万-6.08%5.961.45
05/15715718701703-1.54%332,200504億8024万-7.38%5.91.43
05/14701721697714-0.83%315,300512億7011万-6.18%5.991.46